Nutraceutical International Corporation Historical Stock Prices

NUTR 
$19.12
*  
0.14
0.73%
Get NUTR Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading NUTR now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.29  19.39  19.06  19.12 9,481
05/01/2015 19.51 19.53 19.18 19.26 17,365
04/30/2015 19.99 19.99 19.3 19.5 38,277
04/29/2015 19.99 20 19.79 19.86 8,744
04/28/2015 19.99 20.05 19.9 19.9 13,009
04/27/2015 19.99 20.11 19.85 19.87 22,450
04/24/2015 19.82 20 19.82 19.99 11,223
04/23/2015 19.98 20 19.751 19.83 17,795
04/22/2015 19.8 19.98 19.71 19.95 13,290
04/21/2015 19.74 20 19.71 19.72 6,017
04/20/2015 19.72 19.99 19.71 19.87 13,056
04/17/2015 19.6 19.76 19.53 19.64 12,747
04/16/2015 19.76 19.95 19.73 19.75 5,443
04/15/2015 19.73 20 19.58 19.87 22,081
04/14/2015 19.72 19.915 19.72 19.82 6,880
04/13/2015 19.63 19.8 19.6 19.72 12,628
04/10/2015 19.95 19.95 19.71 19.74 7,993
04/09/2015 19.83 19.88 19.71 19.87 11,817
04/08/2015 20 20 19.8 19.97 12,122
04/07/2015 19.64 20 19.64 19.82 12,704
04/06/2015 19.85 20 19.74 19.75 9,430
04/02/2015 19.59 19.99 19.47 19.89 16,380
04/01/2015 19.54 19.75 19.295 19.69 10,447
03/31/2015 19.28 19.81 19.27 19.7 16,956
03/30/2015 19.41 20.2 19.16 19.46 18,620
03/27/2015 18.96 19.395 18.96 19.18 19,907
03/26/2015 19.14 19.18 18.96 19 9,477
03/25/2015 19.7 19.7 19 19 12,993
03/24/2015 18.95 19.44 18.95 19.28 11,607
03/23/2015 18.89 19.54 18.89 19.34 8,488
03/20/2015 19.08 19.21 18.8 18.86 29,875
03/19/2015 18.89 19.1 18.84 19.04 4,962
03/18/2015 18.72 19.03 18.34 18.99 26,100
03/17/2015 18.9 19 18.61 18.7 7,165
03/16/2015 18.67 18.95 18.63 18.86 10,530
03/13/2015 18.5 18.7 18.32 18.68 15,842
03/12/2015 18.06 18.52 18.01 18.51 17,140
03/11/2015 17.6 18.472 17.57 17.86 32,099
03/10/2015 17.84 18.49 17.83 18 28,400
03/09/2015 17.12 17.84 17.12 17.68 13,720
03/06/2015 17.35 17.7 17.14 17.17 20,589
03/05/2015 17.25 17.64 17.25 17.51 13,420
03/04/2015 17.13 17.47 16.97 17.18 15,586
03/03/2015 16.83 17.37 16.83 17.15 32,213
03/02/2015 16.52 17.1899 16.28 16.87 23,592
02/27/2015 16.75 16.83 16.29 16.38 36,732
02/26/2015 17.03 17.03 16.71 16.72 16,575
02/25/2015 17.07 17.07 16.66 16.71 21,974
02/24/2015 17.23 17.23 16.8 16.96 27,216
02/23/2015 17.85 17.85 17.04 17.17 22,819
02/20/2015 18.16 18.16 17.78 17.82 11,181
02/19/2015 18.16 18.2 18.1 18.11 11,784
02/18/2015 18.2 18.31 18.08 18.16 33,631
02/17/2015 18.19 18.25 18.01 18.19 10,616
02/13/2015 18.31 18.52 17.87 18.04 22,592
02/12/2015 18.64 18.64 18.27 18.39 13,619
02/11/2015 18.71 18.71 18.26 18.4 48,890
02/10/2015 19.7 19.77 18.62 18.64 14,145
02/09/2015 19.91 20.06 19.57 19.57 12,006
02/06/2015 20.08 20.19 19.82 19.88 14,268
02/05/2015 19.89 20.16 19.89 20.05 14,499
02/04/2015 19.69 20.1 19.4001 19.93 17,020
02/03/2015 19.3901 19.92 19.3901 19.9 31,097
02/02/2015 19.7 19.84 19.14 19.36 13,084
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?